78,830€
4,58%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 75,56 | 80,52 | 75,12 | 78,41 | 3,68% | 264,00 |
| 16.04.2026 | 75,07 | 76,49 | 74,72 | 75,63 | 0,85% | 31,00 |
| 15.04.2026 | 75,32 | 75,80 | 74,31 | 74,99 | -0,77% | 227,00 |
| 14.04.2026 | 76,36 | 76,98 | 75,43 | 75,57 | -0,92% | 127,00 |
| 13.04.2026 | 75,38 | 76,48 | 74,45 | 76,27 | 0,87% | 234,00 |
| 10.04.2026 | 75,99 | 77,04 | 73,99 | 75,61 | -0,33% | 110,00 |
| 09.04.2026 | 75,93 | 77,03 | 74,48 | 75,86 | -0,55% | 60,00 |
| 08.04.2026 | 76,50 | 78,12 | 75,31 | 76,28 | 3,25% | 145,00 |
| 07.04.2026 | 75,43 | 75,82 | 73,09 | 73,88 | -1,20% | 313,00 |
| 02.04.2026 | 73,20 | 75,33 | 72,01 | 74,78 | 0,66% | 1.530,00 |
| 01.04.2026 | 75,44 | 76,05 | 73,60 | 74,29 | -1,12% | 271,00 |
| 31.03.2026 | 74,80 | 77,74 | 73,26 | 75,13 | 1,47% | 553,00 |
| 30.03.2026 | 78,55 | 80,06 | 73,97 | 74,05 | -5,27% | 770,00 |
| 27.03.2026 | 79,21 | 79,51 | 78,03 | 78,17 | -0,92% | 105,00 |
| 26.03.2026 | 79,54 | 80,78 | 78,66 | 78,89 | -0,97% | 43,00 |
| 25.03.2026 | 80,65 | 80,94 | 77,53 | 79,67 | -0,31% | 90,00 |
| 24.03.2026 | 80,45 | 80,51 | 79,04 | 79,91 | -1,14% | 192,00 |
| 23.03.2026 | 77,68 | 81,53 | 77,45 | 80,83 | 3,90% | - |
| 20.03.2026 | 80,97 | 81,18 | 77,75 | 77,80 | -3,70% | 87,00 |
| 19.03.2026 | 82,73 | 82,80 | 79,78 | 80,78 | -2,06% | 53,00 |
| 18.03.2026 | 84,57 | 84,92 | 82,43 | 82,48 | -1,77% | 146,00 |
| 17.03.2026 | 83,24 | 84,69 | 83,07 | 83,97 | 1,32% | - |
| 16.03.2026 | 83,74 | 83,88 | 82,11 | 82,87 | -0,24% | 29,00 |
| 13.03.2026 | 79,81 | 84,32 | 79,34 | 83,07 | 5,43% | 1.346,00 |
| 12.03.2026 | 82,34 | 83,36 | 78,45 | 78,80 | -5,52% | 88,00 |
| 11.03.2026 | 85,12 | 85,72 | 83,25 | 83,40 | -2,40% | 151,00 |
| 10.03.2026 | 85,79 | 86,55 | 83,92 | 85,45 | 0,41% | 247,00 |
| 09.03.2026 | 86,24 | 86,98 | 83,32 | 85,10 | -2,52% | 264,00 |
| 06.03.2026 | 89,99 | 90,46 | 86,33 | 87,30 | -2,91% | 466,00 |
| 05.03.2026 | 91,96 | 92,05 | 89,47 | 89,92 | -2,28% | 305,00 |
| 04.03.2026 | 92,95 | 93,97 | 91,18 | 92,02 | -1,85% | 63,00 |
| 03.03.2026 | 93,98 | 94,40 | 91,08 | 93,75 | -1,42% | 104,00 |
| 02.03.2026 | 96,23 | 96,58 | 93,60 | 95,11 | -1,64% | 354,00 |
| 27.02.2026 | 94,40 | 97,24 | 94,11 | 96,69 | 1,89% | 31,00 |
| 26.02.2026 | 93,48 | 95,08 | 93,06 | 94,90 | 1,24% | - |
| 25.02.2026 | 98,60 | 99,84 | 92,49 | 93,74 | -5,06% | 157,00 |
| 24.02.2026 | 98,81 | 100,16 | 97,95 | 98,73 | 0,43% | - |
| 23.02.2026 | 97,85 | 98,87 | 95,88 | 98,31 | -0,50% | 289,00 |
| 20.02.2026 | 98,93 | 100,24 | 97,68 | 98,81 | -0,42% | 51,00 |
| 19.02.2026 | 102,87 | 103,13 | 98,18 | 99,22 | -3,67% | 125,00 |
| 18.02.2026 | 102,68 | 104,20 | 102,32 | 103,00 | 0,44% | 43,00 |
| 17.02.2026 | 102,97 | 104,65 | 100,52 | 102,55 | -0,72% | - |
| 16.02.2026 | 103,19 | 104,04 | 103,13 | 103,29 | 0,24% | 3,00 |
| 13.02.2026 | 101,68 | 104,65 | 101,40 | 103,04 | 0,39% | 16,00 |
| 12.02.2026 | 102,28 | 104,24 | 101,32 | 102,64 | 1,21% | 167,00 |
| 11.02.2026 | 100,41 | 101,69 | 99,38 | 101,41 | 0,62% | 1.487,00 |
| 10.02.2026 | 95,78 | 100,82 | 95,77 | 100,79 | 5,26% | - |
| 09.02.2026 | 96,32 | 96,83 | 94,31 | 95,75 | -0,65% | 74,00 |
| 06.02.2026 | 97,71 | 99,48 | 94,59 | 96,38 | -1,71% | 273,00 |
| 05.02.2026 | 97,71 | 99,11 | 97,02 | 98,06 | -0,48% | 1,00 |
| 04.02.2026 | 95,08 | 100,04 | 94,44 | 98,53 | 3,50% | 230,00 |
| 03.02.2026 | 92,19 | 98,73 | 91,86 | 95,19 | 3,08% | - |
| 02.02.2026 | 91,44 | 92,87 | 91,07 | 92,35 | -0,39% | 1,00 |
| 30.01.2026 | 92,62 | 93,19 | 90,64 | 92,72 | -0,33% | 71,00 |
| 29.01.2026 | 92,29 | 95,04 | 91,98 | 93,03 | 0,00% | - |
| 28.01.2026 | 91,81 | 95,24 | 91,47 | 93,03 | 1,83% | 1.069,00 |
| 27.01.2026 | 93,04 | 93,65 | 91,14 | 91,35 | -2,14% | 21,00 |
| 26.01.2026 | 94,50 | 94,74 | 92,75 | 93,35 | -1,40% | 918,00 |
| 23.01.2026 | 97,71 | 98,24 | 94,61 | 94,68 | -3,00% | 155,00 |
| 22.01.2026 | 101,05 | 101,86 | 97,30 | 97,61 | -3,21% | 268,00 |
| 21.01.2026 | 98,45 | 102,45 | 97,55 | 100,84 | 2,33% | 2,00 |
| 20.01.2026 | 101,18 | 101,55 | 97,68 | 98,54 | -2,89% | 276,00 |
| 19.01.2026 | 101,55 | 102,06 | 101,02 | 101,47 | -0,35% | 75,00 |
| 16.01.2026 | 105,47 | 105,48 | 101,15 | 101,83 | -3,28% | 20,00 |
| 15.01.2026 | 105,60 | 105,76 | 102,98 | 105,28 | 1,34% | 2.018,00 |
| 14.01.2026 | 105,65 | 106,26 | 103,63 | 103,89 | -1,13% | 582,00 |
| 13.01.2026 | 103,00 | 105,17 | 103,00 | 105,08 | 1,38% | 1,00 |
| 12.01.2026 | 101,79 | 105,20 | 100,64 | 103,65 | 1,71% | 552,00 |
| 09.01.2026 | 96,65 | 102,21 | 96,08 | 101,91 | 8,40% | 719,00 |
| 08.01.2026 | 88,70 | 94,73 | 88,67 | 94,02 | 5,61% | 448,00 |
| 07.01.2026 | 91,38 | 91,79 | 88,55 | 89,02 | -1,98% | 161,00 |
| 06.01.2026 | 90,43 | 91,06 | 87,96 | 90,82 | 1,03% | 7,00 |
| 05.01.2026 | 89,83 | 91,24 | 89,03 | 89,89 | 1,33% | 165,00 |
| 02.01.2026 | 87,14 | 89,25 | 86,00 | 88,71 | 0,29% | 364,00 |
| 30.12.2025 | 88,37 | 88,71 | 88,35 | 88,45 | 0,17% | - |
| 29.12.2025 | 89,61 | 90,14 | 88,01 | 88,30 | -0,51% | 275,00 |
| 23.12.2025 | 90,80 | 90,95 | 88,45 | 88,76 | -2,46% | 174,00 |
| 22.12.2025 | 92,33 | 92,66 | 90,58 | 91,00 | -1,27% | 826,00 |
| 19.12.2025 | 91,58 | 92,22 | 89,83 | 92,17 | -0,34% | 175,00 |
| 18.12.2025 | 93,90 | 95,76 | 92,18 | 92,48 | -3,40% | - |
| 17.12.2025 | 97,11 | 97,36 | 93,70 | 95,73 | -4,23% | 1.313,00 |
| 16.12.2025 | 101,62 | 102,14 | 99,25 | 99,95 | -1,90% | 22,00 |
| 15.12.2025 | 102,08 | 103,09 | 101,20 | 101,89 | 0,23% | 12,00 |
| 12.12.2025 | 101,72 | 102,29 | 100,72 | 101,66 | 0,13% | 42,00 |
| 11.12.2025 | 102,84 | 104,32 | 101,26 | 101,53 | -0,50% | 100,00 |
| 10.12.2025 | 100,77 | 102,51 | 100,59 | 102,04 | 1,23% | 9,00 |
| 09.12.2025 | 102,72 | 103,19 | 100,64 | 100,80 | -2,71% | 40,00 |
| 08.12.2025 | 104,42 | 105,25 | 103,33 | 103,61 | -2,74% | - |
| 05.12.2025 | 109,18 | 110,07 | 106,48 | 106,53 | -2,29% | 1,00 |
| 04.12.2025 | 114,35 | 114,36 | 108,95 | 109,03 | -4,42% | 6,00 |
| 03.12.2025 | 111,62 | 114,63 | 110,92 | 114,07 | 1,71% | 74,00 |
| 02.12.2025 | 111,62 | 112,83 | 109,59 | 112,15 | -0,01% | 71,00 |
| 01.12.2025 | 112,55 | 113,80 | 110,79 | 112,16 | -0,95% | 677,00 |
| 28.11.2025 | 113,30 | 113,77 | 111,90 | 113,24 | 0,76% | 25,00 |
| 27.11.2025 | 112,72 | 114,24 | 111,74 | 112,39 | -1,32% | 136,00 |
| 26.11.2025 | 113,39 | 114,65 | 112,85 | 113,89 | 0,55% | - |
| 25.11.2025 | 107,24 | 113,82 | 106,00 | 113,27 | 6,00% | 28,00 |
| 24.11.2025 | 107,16 | 107,74 | 104,57 | 106,86 | -0,54% | 84,00 |
| 21.11.2025 | 101,06 | 107,81 | 100,72 | 107,44 | 6,39% | 5,00 |
| 20.11.2025 | 100,61 | 102,20 | 99,85 | 100,99 | 1,18% | 45,00 |